Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
383.64
+14.08 (3.81%)
At close: Aug 21, 2026, 4:00 PM EDT
386.70
+3.06 (0.80%)
After-hours: Aug 21, 2026, 7:51 PM EDT
Texas Pacific Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 373.64 | 386.36 | 372.47 | 383.64 | 383.64 | 3.81% | 329,708 |
| Aug 20, 2026 | 376.85 | 396.78 | 357.68 | 369.56 | 369.56 | -0.97% | 817,014 |
| Aug 19, 2026 | 370.00 | 375.92 | 367.99 | 373.18 | 373.18 | 2.14% | 356,359 |
| Aug 18, 2026 | 362.68 | 366.80 | 357.28 | 365.36 | 365.36 | 1.27% | 332,130 |
| Aug 17, 2026 | 357.66 | 364.00 | 352.75 | 360.79 | 360.79 | 0.63% | 255,978 |
| Aug 14, 2026 | 348.03 | 361.28 | 347.05 | 358.52 | 358.52 | 3.31% | 325,587 |
| Aug 13, 2026 | 336.49 | 350.52 | 335.10 | 347.04 | 347.04 | 1.25% | 372,363 |
| Aug 12, 2026 | 360.87 | 362.99 | 339.50 | 342.77 | 342.77 | -6.08% | 496,554 |
| Aug 11, 2026 | 350.00 | 368.97 | 347.65 | 364.97 | 364.97 | 4.15% | 460,234 |
| Aug 10, 2026 | 346.30 | 353.83 | 340.23 | 350.44 | 350.44 | 2.87% | 469,055 |
| Aug 7, 2026 | 360.84 | 360.84 | 340.58 | 340.65 | 340.65 | -4.21% | 490,483 |
| Aug 6, 2026 | 394.23 | 394.23 | 346.53 | 355.64 | 355.64 | -6.87% | 801,521 |
| Aug 5, 2026 | 394.67 | 397.10 | 379.53 | 381.88 | 381.88 | -3.45% | 349,735 |
| Aug 4, 2026 | 405.35 | 411.46 | 394.72 | 395.52 | 395.52 | -2.62% | 349,150 |
| Aug 3, 2026 | 389.06 | 406.48 | 385.33 | 406.15 | 406.15 | 0.89% | 365,758 |
| Jul 31, 2026 | 395.36 | 407.71 | 394.85 | 402.58 | 402.58 | 2.11% | 391,258 |
| Jul 30, 2026 | 386.00 | 395.84 | 377.83 | 394.25 | 394.25 | 1.24% | 267,306 |
| Jul 29, 2026 | 397.48 | 399.02 | 387.77 | 389.41 | 389.41 | - | 254,289 |
| Jul 28, 2026 | 396.04 | 398.62 | 387.01 | 389.42 | 389.42 | -1.82% | 304,100 |
| Jul 27, 2026 | 415.96 | 421.16 | 395.61 | 396.62 | 396.62 | -5.44% | 265,274 |
| Jul 24, 2026 | 423.97 | 429.86 | 419.03 | 419.44 | 419.44 | -1.44% | 183,365 |
| Jul 23, 2026 | 436.93 | 437.30 | 422.65 | 425.55 | 425.55 | -1.74% | 229,005 |
| Jul 22, 2026 | 420.16 | 435.32 | 419.97 | 433.10 | 433.10 | 3.39% | 321,204 |
| Jul 21, 2026 | 408.04 | 420.26 | 408.00 | 418.91 | 418.91 | 3.21% | 230,964 |
| Jul 20, 2026 | 415.35 | 419.52 | 405.39 | 405.87 | 405.87 | -2.36% | 248,670 |
| Jul 17, 2026 | 422.23 | 429.78 | 406.46 | 415.70 | 415.70 | -0.08% | 318,972 |
| Jul 16, 2026 | 413.14 | 423.00 | 404.19 | 416.05 | 416.05 | 0.63% | 217,650 |
| Jul 15, 2026 | 418.93 | 423.87 | 410.22 | 413.44 | 413.44 | -0.60% | 193,071 |
| Jul 14, 2026 | 410.00 | 416.44 | 401.99 | 415.93 | 415.93 | 1.71% | 224,984 |
| Jul 13, 2026 | 405.00 | 416.85 | 402.41 | 408.92 | 408.92 | 2.79% | 300,849 |
| Jul 10, 2026 | 390.00 | 397.95 | 385.00 | 397.82 | 397.82 | 1.80% | 229,065 |
| Jul 9, 2026 | 393.36 | 403.30 | 390.17 | 390.77 | 390.77 | -0.96% | 283,921 |
| Jul 8, 2026 | 406.74 | 407.10 | 390.00 | 394.57 | 394.57 | -2.03% | 370,145 |
| Jul 7, 2026 | 404.90 | 406.71 | 395.90 | 402.76 | 402.76 | -0.01% | 285,401 |
| Jul 6, 2026 | 405.62 | 411.25 | 402.09 | 402.80 | 402.80 | -1.08% | 336,220 |
| Jul 2, 2026 | 417.45 | 421.03 | 397.51 | 407.20 | 407.20 | -1.88% | 450,589 |
| Jul 1, 2026 | 434.00 | 444.00 | 414.80 | 415.02 | 415.02 | -5.17% | 462,467 |
| Jun 30, 2026 | 425.00 | 440.28 | 421.94 | 437.64 | 437.64 | 4.20% | 805,005 |
| Jun 29, 2026 | 398.34 | 421.19 | 396.14 | 419.98 | 419.98 | 6.11% | 505,515 |
| Jun 26, 2026 | 380.80 | 403.30 | 380.80 | 395.79 | 395.79 | 1.21% | 505,976 |
| Jun 25, 2026 | 375.60 | 393.24 | 374.70 | 391.04 | 391.04 | 3.57% | 373,383 |
| Jun 24, 2026 | 366.33 | 378.72 | 364.56 | 377.56 | 377.56 | 2.07% | 324,184 |
| Jun 23, 2026 | 352.88 | 379.00 | 352.85 | 369.90 | 369.90 | 2.43% | 476,332 |
| Jun 22, 2026 | 356.48 | 361.24 | 348.46 | 361.11 | 361.11 | 1.69% | 457,532 |
| Jun 18, 2026 | 354.51 | 359.25 | 351.81 | 355.11 | 355.11 | 0.18% | 978,846 |
| Jun 17, 2026 | 357.01 | 361.99 | 352.00 | 354.48 | 354.48 | -0.52% | 335,274 |
| Jun 16, 2026 | 357.18 | 363.85 | 354.08 | 356.35 | 356.35 | -1.77% | 360,418 |
| Jun 15, 2026 | 366.90 | 372.88 | 361.92 | 362.78 | 362.78 | -4.26% | 413,069 |
| Jun 12, 2026 | 367.50 | 389.65 | 366.60 | 378.91 | 378.91 | 2.53% | 308,691 |
| Jun 11, 2026 | 379.76 | 380.90 | 367.46 | 369.55 | 369.55 | -1.50% | 498,828 |